Bankwell Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	60.34	60.77	59.40	59.62	59.62	-0.80%	72,779
Jul 17, 2026	60.69	61.21	59.30	60.10	60.10	-1.81%	113,068
Jul 16, 2026	59.15	61.30	59.02	61.21	61.21	3.47%	62,035
Jul 15, 2026	58.38	59.63	58.38	59.16	59.16	1.44%	109,766
Jul 14, 2026	58.47	59.09	58.31	58.32	58.32	-0.26%	60,722
Jul 13, 2026	57.96	58.72	57.53	58.47	58.47	0.81%	75,778
Jul 10, 2026	57.63	58.30	56.93	58.00	58.00	0.40%	30,963
Jul 9, 2026	56.64	58.35	56.43	57.77	57.77	2.47%	79,643
Jul 8, 2026	56.83	57.39	56.09	56.38	56.38	-1.78%	125,772
Jul 7, 2026	58.40	58.45	56.75	57.40	57.40	-1.78%	88,376
Jul 6, 2026	58.64	59.60	57.95	58.44	58.44	-0.27%	63,346
Jul 2, 2026	60.25	60.50	58.41	58.60	58.60	-2.72%	114,588
Jul 1, 2026	58.94	60.46	58.19	60.24	60.24	2.54%	103,452
Jun 30, 2026	59.51	59.59	58.55	58.75	58.75	-1.77%	68,757
Jun 29, 2026	59.60	59.89	57.61	59.81	59.81	0.07%	79,580
Jun 26, 2026	58.11	59.79	57.58	59.77	59.77	3.11%	170,235
Jun 25, 2026	58.04	59.13	57.62	57.97	57.97	0.33%	51,495
Jun 24, 2026	57.65	58.25	56.88	57.78	57.78	0.45%	113,400
Jun 23, 2026	56.50	57.83	56.23	57.52	57.52	2.24%	127,369
Jun 22, 2026	56.02	57.43	55.77	56.26	56.26	0.14%	140,885
Jun 18, 2026	55.27	56.50	54.88	56.18	56.18	2.63%	154,452
Jun 17, 2026	55.37	56.23	53.96	54.74	54.74	-1.01%	108,346
Jun 16, 2026	55.80	56.46	55.00	55.30	55.30	0.02%	91,650
Jun 15, 2026	55.94	56.98	55.02	55.29	55.29	-0.63%	60,389
Jun 12, 2026	55.40	56.00	54.75	55.64	55.64	0.89%	48,211
Jun 11, 2026	56.16	56.40	54.50	55.15	55.15	-1.08%	65,701
Jun 10, 2026	55.73	56.40	53.89	55.75	55.75	0.80%	77,385
Jun 9, 2026	54.60	55.68	54.38	55.31	55.31	2.43%	74,845
Jun 8, 2026	53.70	54.42	52.44	54.00	54.00	0.61%	38,763
Jun 5, 2026	53.24	53.98	53.02	53.67	53.67	0.81%	29,683
Jun 4, 2026	51.94	53.49	51.94	53.24	53.24	3.57%	53,513
Jun 3, 2026	52.25	52.25	50.77	51.41	51.41	-2.48%	69,438
Jun 2, 2026	51.63	52.91	51.63	52.71	52.71	1.76%	29,796
Jun 1, 2026	52.17	52.17	50.27	51.80	51.80	-0.99%	73,441
May 29, 2026	52.31	52.88	52.17	52.32	52.32	-0.46%	25,750
May 28, 2026	52.74	52.74	51.74	52.56	52.56	-0.23%	37,581
May 27, 2026	52.60	53.00	52.29	52.68	52.68	0.36%	22,206
May 26, 2026	52.41	52.83	52.09	52.49	52.49	0.77%	32,103
May 22, 2026	52.87	53.01	51.64	52.09	52.09	-1.29%	47,578
May 21, 2026	51.80	52.84	51.50	52.77	52.77	1.50%	45,901
May 20, 2026	51.21	52.12	51.21	51.99	51.99	1.40%	24,671
May 19, 2026	51.31	51.65	51.16	51.27	51.27	-0.10%	22,172
May 18, 2026	50.97	52.00	50.97	51.32	51.32	1.51%	52,944
May 15, 2026	50.88	50.90	50.20	50.56	50.56	-0.95%	21,203
May 14, 2026	50.45	51.21	50.42	51.04	51.04	1.09%	33,462
May 13, 2026	50.26	50.78	49.97	50.49	50.49	-0.34%	31,758
May 12, 2026	51.03	51.03	50.09	50.66	50.66	-1.34%	16,854
May 11, 2026	51.80	52.03	50.94	51.35	51.35	-1.93%	25,838
May 8, 2026	51.77	52.55	51.43	52.36	52.36	0.87%	31,935
May 7, 2026	52.28	52.98	51.84	52.11	51.91	-0.44%	45,177